Sumitomo Osaka Cement Co., Ltd. (5232.T) JPX

Currency In JPY

5232.T Historical Return

If you invested ¥1000 in Sumitomo Osaka Cement Co., Ltd. (5232.T) 10 years ago, it would be worth ¥1,537.95 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,064.06, while ¥1000 invested 1 year ago would be worth ¥1,440.68. This corresponds to total returns of 53.8%, 106.41%, 44.07%, respectively, with annualized returns of 4.4%, 15.59%, 44.07%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

5232.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 13, 2026	5,486	5,381	5,381	5,503	5,351	241,600
July 10, 2026	5,455	5,405	5,405	5,548	5,379	239,200
July 09, 2026	5,578	5,424	5,424	5,606	5,378	214,600
July 08, 2026	5,624	5,541	5,541	5,707	5,541	200,800
July 07, 2026	5,879	5,724	5,724	5,916	5,692	210,600
July 06, 2026	5,940	5,878	5,878	5,999	5,837	331,300
July 03, 2026	5,800	5,944	5,944	5,988	5,790	312,400
July 02, 2026	6,009	5,875	5,875	6,033	5,821	255,100
July 01, 2026	6,171	6,091	6,091	6,266	6,057	284,500
June 30, 2026	6,165	6,071	6,071	6,200	6,071	238,900
June 29, 2026	6,255	6,178	6,178	6,256	6,033	309,100
June 26, 2026	6,369	6,212	6,212	6,383	6,076	231,700
June 25, 2026	6,248	6,372	6,372	6,434	6,103	387,400
June 24, 2026	5,901	5,977	5,977	6,023	5,881	269,400
June 23, 2026	6,079	5,995	5,995	6,164	5,995	362,700
June 22, 2026	6,030	6,050	6,050	6,144	6,026	231,700
June 19, 2026	6,150	6,044	6,044	6,250	6,042	438,300
June 18, 2026	6,159	6,050	6,050	6,517	6,050	497,100
June 17, 2026	6,051	6,144	6,144	6,205	5,915	494,100
June 16, 2026	5,800	5,729	5,729	5,830	5,729	185,700
June 15, 2026	5,777	5,804	5,804	5,883	5,707	524,100
June 12, 2026	5,431	5,621	5,621	5,819	5,418	632,000
June 11, 2026	5,218	5,187	5,187	5,218	5,009	273,700
June 10, 2026	5,265	5,266	5,266	5,380	5,221	369,900
June 09, 2026	5,180	5,260	5,260	5,330	5,099	340,900
June 08, 2026	4,859	5,003	5,003	5,111	4,777	512,200
June 05, 2026	5,550	5,429	5,429	5,573	5,347	482,800
June 04, 2026	5,560	5,550	5,550	5,832	5,494	431,900
June 03, 2026	5,262	5,506	5,506	5,669	5,240	446,400
June 02, 2026	5,304	5,164	5,164	5,343	5,056	413,700
June 01, 2026	5,495	5,400	5,400	5,498	5,321	274,600
May 29, 2026	5,289	5,439	5,439	5,499	5,210	422,200
May 28, 2026	5,310	5,246	5,246	5,371	5,201	336,500
May 27, 2026	5,210	5,353	5,353	5,389	5,200	289,300
May 26, 2026	5,255	5,249	5,249	5,330	5,206	266,600
May 25, 2026	5,020	5,221	5,221	5,263	5,003	340,900
May 22, 2026	4,865	4,911	4,911	4,981	4,838	210,200
May 21, 2026	4,822	4,836	4,836	4,878	4,793	156,600
May 20, 2026	4,803	4,752	4,752	4,866	4,657	241,700
May 19, 2026	4,760	4,804	4,804	4,808	4,600	242,900
May 18, 2026	4,875	4,722	4,722	4,875	4,696	331,600
May 15, 2026	5,080	4,898	4,898	5,327	4,860	479,200
May 14, 2026	4,648	5,180	5,180	5,195	4,584	1.08M
May 13, 2026	4,178	4,613	4,613	4,699	4,080	836,700
May 12, 2026	4,046	4,131	4,131	4,161	4,001	341,500
May 11, 2026	3,970	4,018	4,018	4,043	3,938	187,000
May 08, 2026	4,016	3,982	3,982	4,064	3,962	179,100
May 07, 2026	3,980	4,059	4,059	4,066	3,977	258,600
May 01, 2026	3,895	3,910	3,910	3,937	3,840	149,100
April 30, 2026	3,893	3,899	3,899	3,945	3,852	153,200
April 28, 2026	3,934	3,905	3,905	3,957	3,899	149,600
April 27, 2026	3,927	3,924	3,924	3,949	3,893	201,400
April 24, 2026	3,902	3,934	3,934	3,934	3,879	168,000
April 23, 2026	3,926	3,868	3,868	3,939	3,836	192,100
April 22, 2026	4,062	3,942	3,942	4,065	3,942	109,900
April 21, 2026	4,110	4,074	4,074	4,139	4,074	120,200
April 20, 2026	4,139	4,084	4,084	4,139	4,073	133,000
April 17, 2026	4,132	4,057	4,057	4,138	4,027	217,500
April 16, 2026	4,259	4,138	4,138	4,293	4,129	226,100
April 15, 2026	4,295	4,243	4,243	4,445	4,243	374,600